Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monarch Casino (NQ: MCRI )

76.26 -0.39 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 3.353 3.353 3.139 3.221 14,038 +0.02(+0.71%)
May 27, 2004 3.248 3.353 3.111 3.198 13,161 +0.11(+3.70%)
May 26, 2004 3.116 3.136 3.077 3.084 9,871 -0.06(-1.89%)
May 25, 2004 3.029 3.171 3.029 3.143 13,380 -0.10(-3.23%)
May 24, 2004 3.029 3.248 3.029 3.248 10,967 +0.00(+0.00%)
May 21, 2004 3.143 3.248 3.134 3.248 30,052 +0.10(+3.34%)
May 20, 2004 3.127 3.146 3.116 3.143 15,355 +0.04(+1.40%)
May 19, 2004 3.095 3.100 3.095 3.100 1,535 +0.03(+1.12%)
May 18, 2004 3.084 3.111 3.066 3.066 15,574 +0.01(+0.22%)
May 17, 2004 3.029 3.077 3.029 3.059 5,483 -0.02(-0.59%)
May 14, 2004 3.168 3.168 2.986 3.077 57,691 -0.09(-2.88%)
May 13, 2004 3.077 3.168 3.077 3.168 5,045 +0.00(+0.00%)
May 12, 2004 3.248 3.319 3.052 3.168 54,620 -0.08(-2.39%)
May 11, 2004 3.234 3.246 3.203 3.246 4,387 -0.05(-1.59%)
May 10, 2004 3.544 3.558 3.146 3.298 82,917 -0.22(-6.28%)
May 07, 2004 3.544 3.544 3.351 3.519 25,006 +0.10(+2.86%)
May 06, 2004 3.362 3.442 3.326 3.421 21,716 -0.16(-4.52%)
May 05, 2004 3.360 3.631 3.360 3.583 30,271 +0.08(+2.34%)
May 04, 2004 3.376 3.510 3.376 3.501 48,039 +0.11(+3.36%)
May 03, 2004 3.316 3.412 3.305 3.387 27,419 +0.07(+2.06%)
Apr 30, 2004 3.255 3.385 3.237 3.319 37,948 +0.08(+2.61%)
Apr 29, 2004 3.230 3.234 3.191 3.234 5,264 +0.04(+1.36%)
Apr 28, 2004 3.184 3.228 3.184 3.191 13,380 +0.06(+1.82%)
Apr 27, 2004 3.142 3.191 3.077 3.134 7,677 -0.01(-0.43%)
Apr 26, 2004 3.148 3.148 3.148 3.148 219 -0.05(-1.64%)
Apr 23, 2004 3.191 3.203 3.146 3.200 5,703 +0.02(+0.65%)
Apr 22, 2004 3.136 3.180 3.136 3.180 13,161 +0.05(+1.45%)
Apr 21, 2004 3.146 3.157 3.134 3.134 5,703 +0.00(+0.00%)
Apr 20, 2004 3.136 3.136 3.134 3.134 15,574 -0.01(-0.36%)
Apr 19, 2004 3.123 3.157 3.123 3.146 13,819 +0.01(+0.36%)
Apr 16, 2004 3.077 3.152 3.077 3.134 4,825 -0.00(-0.07%)
Apr 15, 2004 3.246 3.246 3.077 3.136 28,077 -0.11(-3.44%)
Apr 14, 2004 3.296 3.385 3.248 3.248 12,064 -0.09(-2.73%)
Apr 13, 2004 3.362 3.362 3.319 3.339 2,851 -0.05(-1.35%)
Apr 12, 2004 3.383 3.385 3.301 3.385 26,322 +0.00(+0.07%)
Apr 08, 2004 3.355 3.383 3.296 3.383 17,987 +0.05(+1.64%)
Apr 07, 2004 3.285 3.396 3.282 3.328 41,020 +0.07(+2.10%)
Apr 06, 2004 3.248 3.280 3.216 3.260 18,426 +0.07(+2.14%)
Apr 05, 2004 3.123 3.191 3.123 3.191 5,483 +0.02(+0.72%)
Apr 02, 2004 3.161 3.191 3.143 3.168 8,554 +0.03(+1.09%)
Apr 01, 2004 3.110 3.141 3.091 3.134 5,703 -0.03(-0.94%)
Mar 31, 2004 3.179 3.248 3.164 3.164 14,697 -0.09(-2.66%)
Mar 30, 2004 3.193 3.250 3.089 3.250 17,768 -0.03(-0.90%)
Mar 29, 2004 3.230 3.339 3.218 3.280 19,084 +0.07(+2.06%)
Mar 26, 2004 3.077 3.214 3.077 3.214 6,361 +0.07(+2.17%)
Mar 25, 2004 3.237 3.237 3.130 3.146 51,549 -0.08(-2.61%)
Mar 24, 2004 3.287 3.294 3.198 3.230 2,632 -0.05(-1.60%)
Mar 23, 2004 3.146 3.339 3.146 3.282 12,503 -0.05(-1.50%)
Mar 22, 2004 3.191 3.339 3.187 3.332 91,472 +0.05(+1.39%)
Mar 19, 2004 3.139 3.294 3.139 3.287 29,394 +0.13(+3.97%)
Mar 18, 2004 3.157 3.225 3.100 3.161 23,032 +0.00(+0.07%)
Mar 17, 2004 3.225 3.225 3.159 3.159 5,703 -0.05(-1.56%)
Mar 16, 2004 3.216 3.225 3.191 3.209 3,509 -0.00(-0.14%)
Mar 15, 2004 3.168 3.214 3.168 3.214 8,116 +0.07(+2.17%)
Mar 12, 2004 3.109 3.187 3.109 3.146 5,483 +0.01(+0.22%)
Mar 11, 2004 3.152 3.163 3.100 3.139 29,613 -0.09(-2.69%)
Mar 10, 2004 3.326 3.328 3.205 3.225 33,561 -0.08(-2.55%)
Mar 09, 2004 3.399 3.399 3.310 3.310 16,013 -0.04(-1.29%)
Mar 08, 2004 3.255 3.396 3.248 3.353 26,981 +0.15(+4.70%)
Mar 05, 2004 3.073 3.250 3.073 3.203 141,486 +0.15(+4.93%)
Mar 04, 2004 3.038 3.054 3.018 3.052 15,355 +0.03(+1.06%)
Mar 03, 2004 3.017 3.020 3.000 3.020 10,309 +0.00(+0.08%)
Mar 02, 2004 2.968 3.018 2.968 3.018 5,264 +0.00(+0.07%)
Mar 01, 2004 2.943 3.018 2.943 3.016 12,064 +0.04(+1.30%)
Feb 27, 2004 2.980 2.997 2.927 2.977 12,284 -0.00(-0.16%)
Feb 26, 2004 3.022 3.022 2.982 2.982 877 -0.02(-0.52%)
Feb 25, 2004 2.995 3.057 2.952 2.997 15,355 +0.03(+1.15%)
Feb 24, 2004 3.000 3.000 2.963 2.963 14,258 -0.03(-0.87%)
Feb 23, 2004 2.986 2.991 2.936 2.989 28,735 +0.05(+1.66%)
Feb 20, 2004 3.018 3.018 2.940 2.940 4,387 +0.00(+0.00%)
Feb 19, 2004 2.963 3.018 2.940 2.940 37,510 -0.02(-0.77%)
Feb 18, 2004 2.968 3.003 2.947 2.963 45,626 -0.04(-1.37%)
Feb 17, 2004 3.050 3.050 2.959 3.004 10,967 +0.05(+1.78%)
Feb 13, 2004 2.965 3.032 2.929 2.952 11,187 -0.03(-1.15%)
Feb 12, 2004 2.944 3.038 2.944 2.986 10,090 -0.03(-0.85%)
Feb 11, 2004 2.922 3.045 2.922 3.012 16,671 +0.06(+1.94%)
Feb 10, 2004 2.963 3.034 2.954 2.954 30,271 +0.01(+0.47%)
Feb 09, 2004 2.940 2.963 2.893 2.940 15,793 +0.00(+0.01%)
Feb 06, 2004 2.872 2.940 2.872 2.940 28,297 +0.03(+1.18%)
Feb 05, 2004 2.820 2.950 2.820 2.906 29,613 +0.06(+2.00%)
Feb 04, 2004 2.792 2.861 2.735 2.849 34,877 +0.10(+3.54%)
Feb 03, 2004 2.701 2.781 2.701 2.752 12,503 +0.04(+1.45%)
Feb 02, 2004 2.667 2.712 2.667 2.712 59,665 +0.05(+1.71%)
Jan 30, 2004 2.637 2.667 2.617 2.667 15,135 +0.03(+1.21%)
Jan 29, 2004 2.667 2.667 2.599 2.635 29,394 -0.03(-1.11%)
Jan 28, 2004 2.646 2.667 2.610 2.665 15,574 +0.02(+0.78%)
Jan 27, 2004 2.644 2.651 2.626 2.644 18,864 +0.00(+0.00%)
Jan 26, 2004 2.576 2.674 2.576 2.644 56,155 +0.05(+1.75%)
Jan 23, 2004 2.610 2.621 2.569 2.598 93,007 +0.00(+0.00%)
Jan 22, 2004 2.598 2.610 2.596 2.598 20,839 +0.00(+0.09%)
Jan 21, 2004 2.617 2.617 2.567 2.596 16,451 +0.02(+0.80%)
Jan 20, 2004 2.580 2.585 2.576 2.576 17,987 +0.04(+1.71%)
Jan 16, 2004 2.567 2.598 2.530 2.532 62,078 -0.00(-0.09%)
Jan 15, 2004 2.542 2.553 2.526 2.535 4,957 -0.05(-2.11%)
Jan 14, 2004 2.598 2.610 2.567 2.589 59,847 +0.01(+0.53%)
Jan 13, 2004 2.576 2.587 2.564 2.576 98,713 +0.00(+0.18%)
Jan 12, 2004 2.576 2.576 2.571 2.571 8,873 +0.05(+2.08%)
Jan 09, 2004 2.521 2.542 2.519 2.519 5,703 -0.02(-0.72%)
Jan 08, 2004 2.571 2.571 2.521 2.537 21,468 +0.00(+0.09%)
Jan 07, 2004 2.573 2.576 2.530 2.535 25,134 -0.04(-1.59%)
Jan 06, 2004 2.567 2.576 2.530 2.576 39,703 +0.00(+0.18%)
Jan 05, 2004 2.567 2.571 2.505 2.571 18,645 +0.04(+1.62%)
Jan 02, 2004 2.553 2.598 2.507 2.530 24,348 -0.01(-0.45%)
Dec 31, 2003 2.553 2.569 2.512 2.542 15,135 -0.01(-0.27%)
Dec 30, 2003 2.494 2.548 2.494 2.548 19,711 +0.03(+1.36%)
Dec 29, 2003 2.507 2.530 2.489 2.514 10,388 +0.02(+0.91%)
Dec 26, 2003 2.507 2.507 2.491 2.491 3,948 -0.02(-0.91%)
Dec 24, 2003 2.514 2.514 2.514 2.514 0 +0.00(+0.00%)
Dec 23, 2003 2.382 2.546 2.382 2.514 52,536 +0.10(+4.06%)
Dec 22, 2003 2.300 2.416 2.300 2.416 70,234 +0.14(+6.11%)
Dec 19, 2003 2.257 2.279 2.257 2.277 6,179 -0.01(-0.60%)
Dec 18, 2003 2.295 2.295 2.268 2.291 20,400 +0.03(+1.52%)
Dec 17, 2003 2.279 2.279 2.108 2.257 839,604 -0.04(-1.78%)
Dec 16, 2003 2.359 2.359 2.279 2.297 11,955 +0.04(+1.60%)
Dec 15, 2003 2.380 2.380 2.261 2.261 17,548 +0.00(+0.20%)
Dec 12, 2003 2.227 2.341 2.216 2.257 35,680 -0.03(-1.10%)
Dec 11, 2003 2.284 2.284 2.245 2.282 20,180 -0.00(-0.10%)
Dec 10, 2003 2.165 2.291 2.165 2.284 29,764 +0.07(+3.19%)
Dec 09, 2003 2.286 2.293 2.211 2.213 67,191 -0.04(-1.82%)
Dec 08, 2003 2.277 2.327 2.245 2.254 35,207 +0.00(+0.10%)
Dec 05, 2003 2.250 2.270 2.268 2.252 10,200 +0.00(+0.10%)
Dec 04, 2003 2.279 2.316 2.250 2.250 27,737 -0.06(-2.66%)
Dec 03, 2003 2.268 2.314 2.268 2.311 17,000 +0.06(+2.63%)
Dec 02, 2003 2.320 2.320 2.252 2.252 10,748 -0.04(-1.59%)
Dec 01, 2003 2.320 2.332 2.288 2.288 35,516 -0.02(-0.99%)
Nov 28, 2003 2.268 2.311 2.268 2.311 8,050 +0.05(+2.02%)
Nov 26, 2003 2.257 2.268 2.247 2.265 13,161 +0.02(+0.80%)
Nov 25, 2003 2.259 2.268 2.227 2.247 13,602 -0.01(-0.40%)
Nov 24, 2003 2.263 2.268 2.254 2.257 27,266 -0.01(-0.49%)
Nov 21, 2003 2.268 2.268 2.245 2.268 14,194 -0.00(-0.01%)
Nov 20, 2003 2.282 2.284 2.266 2.268 20,893 -0.02(-0.70%)
Nov 19, 2003 2.291 2.311 2.284 2.284 9,980 -0.05(-2.05%)
Nov 18, 2003 2.393 2.393 2.302 2.332 52,240 -0.03(-1.25%)
Nov 17, 2003 2.471 2.471 2.361 2.361 22,442 -0.13(-5.39%)
Nov 14, 2003 2.567 2.603 2.462 2.496 28,196 -0.00(-0.18%)
Nov 13, 2003 2.587 2.587 2.500 2.500 11,944 -0.11(-4.19%)
Nov 12, 2003 2.621 2.642 2.610 2.610 4,376 +0.00(+0.00%)
Nov 11, 2003 2.612 2.628 2.610 2.610 7,938 -0.02(-0.69%)
Nov 10, 2003 2.530 2.642 2.530 2.628 15,594 +0.00(+0.00%)
Nov 07, 2003 2.576 2.640 2.571 2.628 30,620 +0.08(+2.95%)
Nov 06, 2003 2.516 2.564 2.512 2.553 22,157 +0.07(+2.66%)
Nov 05, 2003 2.500 2.500 2.437 2.487 6,471 +0.00(+0.09%)
Nov 04, 2003 2.439 2.485 2.393 2.485 7,019 +0.04(+1.69%)
Nov 03, 2003 2.341 2.443 2.330 2.443 21,935 +0.13(+5.61%)
Oct 31, 2003 2.216 2.341 2.159 2.314 38,227 +0.15(+6.83%)
Oct 30, 2003 2.216 2.216 2.166 2.166 118,453 +0.01(+0.65%)
Oct 29, 2003 2.234 2.250 2.143 2.152 155,525 -0.07(-3.18%)
Oct 28, 2003 2.222 2.279 2.222 2.222 95,420 +0.00(+0.00%)
Oct 27, 2003 2.222 2.257 2.222 2.222 7,458 -0.04(-1.71%)
Oct 24, 2003 2.266 2.266 2.234 2.261 2,632 -0.00(-0.21%)
Oct 23, 2003 2.257 2.279 2.257 2.266 7,896 -0.02(-0.79%)
Oct 22, 2003 2.261 2.284 2.257 2.284 1,754 +0.03(+1.21%)
Oct 21, 2003 2.337 2.337 2.222 2.257 26,761 -0.08(-3.32%)
Oct 20, 2003 2.334 2.348 2.302 2.334 7,677 -0.04(-1.54%)
Oct 17, 2003 2.462 2.462 2.348 2.371 12,722 -0.10(-4.15%)
Oct 16, 2003 2.405 2.473 2.430 2.473 5,264 +0.07(+2.84%)
Oct 15, 2003 2.457 2.457 2.405 2.405 1,754 -0.05(-1.86%)
Oct 14, 2003 2.507 2.507 2.450 2.450 24,129 -0.02(-0.92%)
Oct 13, 2003 2.473 2.507 2.421 2.473 65,807 +0.03(+1.40%)
Oct 10, 2003 2.462 2.462 2.438 2.439 6,580 -0.02(-0.93%)
Oct 09, 2003 2.432 2.471 2.412 2.462 14,697 +0.02(+0.93%)
Oct 08, 2003 2.418 2.473 2.407 2.439 7,677 -0.01(-0.47%)
Oct 07, 2003 2.456 2.471 2.407 2.450 29,503 +0.00(+0.00%)
Oct 06, 2003 2.494 2.500 2.409 2.450 26,542 -0.04(-1.56%)
Oct 03, 2003 2.469 2.489 2.469 2.489 8,554 +0.04(+1.58%)
Oct 02, 2003 2.462 2.473 2.446 2.450 5,922 -0.01(-0.46%)
Oct 01, 2003 2.542 2.555 2.455 2.462 111,512 -0.12(-4.51%)
Sep 30, 2003 2.521 2.580 2.521 2.578 16,423 +0.04(+1.71%)
Sep 29, 2003 2.507 2.587 2.507 2.535 12,161 -0.02(-0.71%)
Sep 26, 2003 2.553 2.553 2.553 2.553 2,412 +0.02(+0.89%)
Sep 25, 2003 2.523 2.564 2.500 2.530 5,483 +0.01(+0.45%)
Sep 24, 2003 2.580 2.580 2.507 2.519 18,864 -0.05(-2.13%)
Sep 23, 2003 2.551 2.573 2.462 2.573 107,046 +0.01(+0.44%)
Sep 22, 2003 2.485 2.564 2.485 2.562 33,561 +0.08(+3.12%)
Sep 19, 2003 2.416 2.507 2.416 2.485 8,554 -0.01(-0.46%)
Sep 18, 2003 2.418 2.496 2.418 2.496 16,013 +0.03(+1.39%)
Sep 17, 2003 2.439 2.462 2.428 2.462 56,813 +0.02(+0.84%)
Sep 16, 2003 2.425 2.443 2.425 2.441 21,277 +0.00(+0.09%)
Sep 15, 2003 2.425 2.439 2.425 2.439 54,620 +0.01(+0.47%)
Sep 12, 2003 2.425 2.428 2.396 2.428 38,387 +0.06(+2.39%)
Sep 11, 2003 2.339 2.439 2.339 2.371 11,845 +0.03(+1.28%)
Sep 10, 2003 2.298 2.366 2.298 2.341 10,529 +0.05(+1.99%)
Sep 09, 2003 2.250 2.300 2.250 2.295 143,679 +0.04(+1.92%)
Sep 08, 2003 2.232 2.279 2.232 2.252 36,852 -0.02(-0.79%)
Sep 05, 2003 2.286 2.286 2.245 2.270 12,503 -0.01(-0.41%)
Sep 04, 2003 2.279 2.279 2.279 2.279 0 +0.00(+0.00%)
Sep 03, 2003 2.279 2.279 2.257 2.279 34,439 +0.00(+0.00%)
Sep 02, 2003 2.279 2.293 2.277 2.279 23,251 +0.00(+0.07%)
Aug 29, 2003 2.279 2.279 2.268 2.278 41,020 +0.01(+0.43%)
Aug 28, 2003 2.209 2.268 2.202 2.268 7,896 +0.05(+2.46%)
Aug 27, 2003 2.211 2.213 2.211 2.213 19,522 -0.02(-0.81%)
Aug 26, 2003 2.256 2.256 2.099 2.232 65,149 -0.00(-0.19%)
Aug 25, 2003 2.257 2.257 2.227 2.236 1,974 +0.02(+1.02%)
Aug 22, 2003 2.293 2.295 2.213 2.213 30,490 -0.10(-4.33%)
Aug 21, 2003 2.405 2.405 2.279 2.313 73,923 -0.07(-2.88%)
Aug 20, 2003 2.437 2.437 2.371 2.382 32,245 -0.06(-2.62%)
Aug 19, 2003 2.539 2.539 2.428 2.446 75,897 -0.05(-1.82%)
Aug 18, 2003 2.439 2.491 2.439 2.491 20,180 +0.04(+1.67%)
Aug 15, 2003 2.507 2.510 2.416 2.450 16,451 -0.07(-2.89%)
Aug 14, 2003 2.503 2.523 2.503 2.523 5,922 +0.01(+0.36%)
Aug 13, 2003 2.519 2.530 2.503 2.514 104,195 +0.00(+0.19%)
Aug 12, 2003 2.516 2.539 2.510 2.510 88,620 -0.01(-0.41%)
Aug 11, 2003 2.528 2.537 2.489 2.520 112,092 -0.01(-0.58%)
Aug 08, 2003 2.528 2.535 2.528 2.535 1,535 +0.02(+0.63%)
Aug 07, 2003 2.503 2.530 2.498 2.519 18,864 -0.01(-0.45%)
Aug 06, 2003 2.485 2.530 2.462 2.530 46,503 +0.05(+1.88%)
Aug 05, 2003 2.425 2.483 2.425 2.483 37,729 +0.08(+3.27%)
Aug 04, 2003 2.361 2.405 2.357 2.405 9,651 +0.07(+2.83%)
Aug 01, 2003 2.311 2.339 2.311 2.339 7,337 +0.02(+0.69%)
Jul 31, 2003 2.330 2.330 2.304 2.323 159,254 +0.00(+0.20%)
Jul 30, 2003 2.279 2.334 2.273 2.318 42,555 +0.03(+1.40%)
Jul 29, 2003 2.216 2.286 2.213 2.286 42,116 +0.01(+0.30%)
Jul 28, 2003 2.257 2.279 2.193 2.279 33,561 +0.09(+4.06%)
Jul 25, 2003 2.165 2.190 2.165 2.190 8,554 +0.01(+0.63%)
Jul 24, 2003 2.165 2.177 2.154 2.177 63,175 +0.01(+0.53%)
Jul 23, 2003 2.165 2.172 2.163 2.165 68,659 +0.00(+0.00%)
Jul 22, 2003 2.111 2.175 2.111 2.165 88,620 +0.04(+2.04%)
Jul 21, 2003 2.165 2.165 2.120 2.122 14,916 -0.03(-1.58%)
Jul 18, 2003 2.152 2.161 2.131 2.156 17,329 +0.02(+1.17%)
Jul 17, 2003 2.165 2.165 2.129 2.131 21,716 -0.01(-0.53%)
Jul 16, 2003 2.177 2.177 2.120 2.143 14,697 +0.02(+0.86%)
Jul 15, 2003 2.154 2.177 2.106 2.124 27,639 -0.04(-1.89%)
Jul 14, 2003 2.143 2.186 2.143 2.165 103,098 +0.02(+0.74%)
Jul 11, 2003 2.186 2.186 2.102 2.149 32,465 -0.03(-1.57%)
Jul 10, 2003 2.140 2.286 2.131 2.184 41,678 +0.05(+2.46%)
Jul 09, 2003 2.143 2.143 2.104 2.131 28,955 -0.01(-0.52%)
Jul 08, 2003 2.136 2.142 2.065 2.142 28,516 -0.02(-0.75%)
Jul 07, 2003 2.152 2.175 2.029 2.159 95,420 -0.01(-0.63%)
Jul 03, 2003 2.177 2.216 2.159 2.172 17,987 -0.02(-0.73%)
Jul 02, 2003 2.165 2.211 2.188 2.188 9,871 +0.02(+1.05%)
Jul 01, 2003 2.140 2.188 2.131 2.165 146,750 +0.06(+2.70%)
Jun 30, 2003 2.072 2.128 2.063 2.108 409,822 +0.05(+2.32%)
Jun 27, 2003 2.026 2.184 2.026 2.061 361,502 +0.04(+2.15%)
Jun 26, 2003 1.949 2.031 1.947 2.017 181,409 +0.08(+3.87%)
Jun 25, 2003 1.910 1.947 1.910 1.942 195,228 +0.04(+2.16%)
Jun 24, 2003 1.892 1.908 1.880 1.901 194,132 +0.02(+1.09%)
Jun 23, 2003 1.858 1.901 1.849 1.880 51,110 +0.03(+1.85%)
Jun 20, 2003 1.851 1.862 1.846 1.846 91,472 +0.00(+0.00%)
Jun 19, 2003 1.842 1.878 1.839 1.846 146,092 +0.01(+0.62%)
Jun 18, 2003 1.862 1.862 1.833 1.835 256,649 -0.03(-1.47%)
Jun 17, 2003 1.853 1.887 1.842 1.862 88,401 -0.00(-0.24%)
Jun 16, 2003 1.823 1.867 1.805 1.867 235,371 +0.06(+3.41%)
Jun 13, 2003 1.787 1.812 1.767 1.805 157,718 +0.03(+1.66%)
Jun 12, 2003 1.767 1.794 1.744 1.776 71,730 +0.05(+2.65%)
Jun 11, 2003 1.778 1.782 1.710 1.730 105,511 -0.02(-0.91%)
Jun 10, 2003 1.785 1.792 1.739 1.746 116,698 -0.01(-0.78%)
Jun 09, 2003 1.839 1.842 1.730 1.760 163,202 -0.07(-3.98%)
Jun 06, 2003 1.846 1.846 1.817 1.833 51,329 +0.01(+0.50%)
Jun 05, 2003 1.892 1.892 1.803 1.823 202,687 -0.03(-1.36%)
Jun 04, 2003 1.919 1.919 1.842 1.849 87,523 -0.05(-2.87%)
Jun 03, 2003 1.890 1.903 1.823 1.903 255,552 -0.02(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.